Sylvania Platinum Limited (AIM:SLP)
London · Delayed Price · Currency is GBP · Price in GBX 87.00
-1.00 (-1.14%)
At close: Dec 5, 2025
Sylvania Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 615,212 |
| Dec 4, 2025 | 90.00 | 91.40 | 86.00 | 88.00 | 88.00 | -2.22% | 298,054 |
| Dec 3, 2025 | 89.88 | 90.80 | 90.00 | 90.00 | 90.00 | 0.67% | 301,952 |
| Dec 2, 2025 | 90.00 | 92.00 | 88.00 | 89.40 | 89.40 | -2.83% | 875,356 |
| Dec 1, 2025 | 86.50 | 92.00 | 85.00 | 92.00 | 92.00 | 4.55% | 2,068,974 |
| Nov 28, 2025 | 85.80 | 88.00 | 85.80 | 88.00 | 88.00 | 2.56% | 621,380 |
| Nov 27, 2025 | 84.00 | 88.00 | 83.00 | 85.80 | 85.80 | 1.66% | 1,421,112 |
| Nov 26, 2025 | 84.00 | 85.00 | 82.00 | 84.40 | 84.40 | 0.48% | 325,868 |
| Nov 25, 2025 | 82.50 | 86.00 | 82.00 | 84.00 | 84.00 | 0.96% | 459,465 |
| Nov 24, 2025 | 82.00 | 84.40 | 82.00 | 83.20 | 83.20 | 1.46% | 284,309 |
| Nov 21, 2025 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 827,733 |
| Nov 20, 2025 | 84.50 | 86.00 | 83.00 | 83.00 | 83.00 | -3.04% | 216,017 |
| Nov 19, 2025 | 81.00 | 86.00 | 80.00 | 85.60 | 85.60 | 5.16% | 1,015,230 |
| Nov 18, 2025 | 83.50 | 84.00 | 79.00 | 81.40 | 81.40 | -2.40% | 746,479 |
| Nov 17, 2025 | 86.00 | 87.00 | 83.00 | 83.40 | 83.40 | -3.02% | 363,261 |
| Nov 14, 2025 | 88.50 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 522,715 |
| Nov 13, 2025 | 87.00 | 92.00 | 86.55 | 89.00 | 89.00 | 2.30% | 1,626,851 |
| Nov 12, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 598,916 |
| Nov 11, 2025 | 82.50 | 86.00 | 82.00 | 86.00 | 86.00 | 2.38% | 598,346 |
| Nov 10, 2025 | 80.50 | 84.00 | 80.00 | 84.00 | 84.00 | 4.74% | 779,568 |
| Nov 7, 2025 | 81.00 | 83.00 | 79.51 | 80.20 | 80.20 | -0.74% | 551,129 |
| Nov 6, 2025 | 81.00 | 84.00 | 80.00 | 80.80 | 80.80 | 1.00% | 635,788 |
| Nov 5, 2025 | 82.50 | 84.00 | 78.00 | 80.00 | 80.00 | -2.91% | 948,562 |
| Nov 4, 2025 | 87.00 | 88.00 | 81.00 | 82.40 | 82.40 | -5.29% | 922,087 |
| Nov 3, 2025 | 88.50 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 702,624 |
| Oct 31, 2025 | 86.00 | 90.00 | 85.00 | 88.00 | 88.00 | 1.62% | 958,412 |
| Oct 30, 2025 | 85.50 | 89.00 | 85.00 | 86.60 | 86.60 | 1.88% | 2,091,796 |
| Oct 29, 2025 | 80.50 | 85.00 | 79.00 | 85.00 | 83.00 | 6.25% | 1,271,896 |
| Oct 28, 2025 | 81.00 | 81.25 | 77.00 | 80.00 | 78.12 | -1.23% | 1,633,701 |
| Oct 27, 2025 | 83.50 | 85.00 | 80.00 | 81.00 | 79.09 | -3.57% | 920,754 |
| Oct 24, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 82.02 | -0.94% | 614,401 |
| Oct 23, 2025 | 80.00 | 86.00 | 80.00 | 84.80 | 82.80 | 6.00% | 1,417,542 |
| Oct 22, 2025 | 83.50 | 86.80 | 79.00 | 80.00 | 78.12 | -5.66% | 2,249,082 |
| Oct 21, 2025 | 88.00 | 90.00 | 82.00 | 84.80 | 82.80 | -4.29% | 2,296,925 |
| Oct 20, 2025 | 87.00 | 89.00 | 86.00 | 88.60 | 86.52 | 0.68% | 734,597 |
| Oct 17, 2025 | 92.00 | 93.00 | 86.27 | 88.00 | 85.93 | -4.35% | 2,743,603 |
| Oct 16, 2025 | 89.50 | 92.40 | 88.00 | 92.00 | 89.84 | 1.10% | 1,302,993 |
| Oct 15, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 88.86 | 1.11% | 1,415,092 |
| Oct 14, 2025 | 95.50 | 97.00 | 85.10 | 90.00 | 87.88 | -5.26% | 2,621,307 |
| Oct 13, 2025 | 94.00 | 97.00 | 93.00 | 95.00 | 92.76 | 1.06% | 1,583,667 |
| Oct 10, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 91.79 | -2.08% | 1,681,676 |
| Oct 9, 2025 | 95.50 | 98.00 | 94.00 | 96.00 | 93.74 | 0.84% | 1,190,246 |
| Oct 8, 2025 | 92.50 | 96.00 | 92.00 | 95.20 | 92.96 | 3.48% | 1,415,660 |
| Oct 7, 2025 | 91.00 | 94.00 | 90.00 | 92.00 | 89.84 | - | 759,590 |
| Oct 6, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 89.84 | 1.10% | 693,126 |
| Oct 3, 2025 | 91.50 | 93.00 | 89.00 | 91.00 | 88.86 | - | 1,791,702 |
| Oct 2, 2025 | 91.50 | 93.00 | 90.00 | 91.00 | 88.86 | -1.09% | 904,385 |
| Oct 1, 2025 | 92.00 | 94.00 | 90.00 | 92.00 | 89.84 | -0.43% | 869,360 |
| Sep 30, 2025 | 93.00 | 94.00 | 90.00 | 92.40 | 90.23 | -0.43% | 1,553,738 |
| Sep 29, 2025 | 90.00 | 94.00 | 89.00 | 92.80 | 90.62 | 3.34% | 2,479,332 |